Indicators

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.29	19.99	18.99	19.85	47,281	+0.97(+5.14%)
Jan 30, 2006	19.36	19.40	18.68	18.88	15,348	-0.51(-2.63%)
Jan 27, 2006	19.13	19.45	18.90	19.39	42,361	+0.26(+1.36%)
Jan 26, 2006	18.52	19.15	18.41	19.13	43,976	+0.73(+3.97%)
Jan 25, 2006	18.46	18.46	17.87	18.40	28,956	+0.09(+0.49%)
Jan 24, 2006	18.47	18.62	18.00	18.31	70,324	-0.19(-1.03%)
Jan 23, 2006	17.95	18.50	17.95	18.50	26,038	+0.45(+2.50%)
Jan 20, 2006	18.35	18.49	17.97	18.05	33,536	-0.12(-0.67%)
Jan 19, 2006	17.84	18.24	17.75	18.17	16,368	+0.36(+2.02%)
Jan 18, 2006	17.20	17.81	17.19	17.81	20,768	+0.38(+2.18%)
Jan 17, 2006	17.29	17.76	17.17	17.43	13,083	-0.07(-0.40%)
Jan 13, 2006	17.39	17.50	17.10	17.50	23,065	+0.15(+0.86%)
Jan 12, 2006	17.17	17.46	17.00	17.35	41,600	+0.28(+1.64%)
Jan 11, 2006	17.47	17.47	16.91	17.07	28,523	-0.30(-1.73%)
Jan 10, 2006	16.75	17.38	16.74	17.37	43,839	+0.41(+2.42%)
Jan 09, 2006	16.81	17.15	16.56	16.96	18,232	-0.03(-0.18%)
Jan 06, 2006	17.14	17.20	16.88	16.99	37,895	-0.06(-0.35%)
Jan 05, 2006	17.00	17.09	16.96	17.05	35,788	-0.05(-0.29%)
Jan 04, 2006	17.13	17.25	16.83	17.10	30,132	+0.10(+0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.